Animation Vision Cash AVH
Xếp hạng #?
16:46:05 07/01/2021
Animation Vision Cash (AVH)
Không theo dõi
Lịch sử giá Animation Vision Cash (AVH) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.004854 | $0.004882 | $0.004783 | $0.004823 | $17,867.30 | $0 |
| 2018-07-02 | $0.004823 | $0.005052 | $0.004773 | $0.005021 | $1,613,290 | $0 |
| 2018-07-03 | $0.004998 | $0.005625 | $0.004861 | $0.005527 | $28,462.50 | $0 |
| 2018-07-04 | $0.005525 | $0.005534 | $0.004570 | $0.005185 | $6,758.05 | $0 |
| 2018-07-05 | $0.005196 | $0.005197 | $0.004191 | $0.004820 | $10,027.30 | $0 |
| 2018-07-06 | $0.004819 | $0.005219 | $0.004336 | $0.004754 | $9,496.54 | $0 |
| 2018-07-07 | $0.004747 | $0.005226 | $0.004720 | $0.005141 | $1,070.84 | $0 |
| 2018-07-08 | $0.005142 | $0.005168 | $0.004704 | $0.004927 | $1,214.91 | $0 |
| 2018-07-09 | $0.004948 | $0.005102 | $0.004401 | $0.004934 | $7,672.12 | $0 |
| 2018-07-10 | $0.004930 | $0.005071 | $0.003465 | $0.003952 | $19,460.60 | $0 |
| 2018-07-11 | $0.003952 | $0.004110 | $0.003303 | $0.004024 | $22,269.20 | $0 |
| 2018-07-12 | $0.004023 | $0.004023 | $0.003349 | $0.003499 | $8,542.66 | $0 |
| 2018-07-13 | $0.003502 | $0.004206 | $0.003499 | $0.003853 | $1,069.97 | $0 |
| 2018-07-14 | $0.003788 | $0.004490 | $0.003668 | $0.004445 | $6,070.62 | $0 |
| 2018-07-15 | $0.004444 | $0.004512 | $0.003744 | $0.003940 | $2,195.93 | $0 |
| 2018-07-16 | $0.003881 | $0.004117 | $0.003808 | $0.004117 | $855.02 | $0 |
| 2018-07-17 | $0.004107 | $0.004409 | $0.003611 | $0.004386 | $4,496.37 | $0 |
| 2018-07-18 | $0.004385 | $0.004696 | $0.003958 | $0.004246 | $1,940.26 | $0 |
| 2018-07-19 | $0.004244 | $0.004295 | $0.003554 | $0.003674 | $2,488.16 | $0 |
| 2018-07-20 | $0.003677 | $0.003677 | $0.003245 | $0.003305 | $2,044.50 | $0 |
| 2018-07-21 | $0.003305 | $0.003692 | $0.003289 | $0.003547 | $596.89 | $0 |
| 2018-07-22 | $0.003539 | $0.003703 | $0.002621 | $0.003184 | $12,343.30 | $0 |
| 2018-07-23 | $0.003181 | $0.003297 | $0.001908 | $0.002547 | $9,743.62 | $0 |
| 2018-07-24 | $0.002550 | $0.002681 | $0.001679 | $0.002156 | $20,267.40 | $0 |
| 2018-07-25 | $0.002136 | $0.002242 | $0.001633 | $0.001892 | $2,207.86 | $0 |
| 2018-07-26 | $0.001850 | $0.002891 | $0.001731 | $0.002440 | $8,227.36 | $0 |
| 2018-07-27 | $0.002438 | $0.002562 | $0.002146 | $0.002365 | $1,037.34 | $0 |
| 2018-07-28 | $0.002368 | $0.002519 | $0.002132 | $0.002315 | $2,028.69 | $0 |
| 2018-07-29 | $0.002323 | $0.002622 | $0.002194 | $0.002452 | $1,396.87 | $0 |
| 2018-07-30 | $0.002454 | $0.002519 | $0.001875 | $0.002128 | $6,497.55 | $0 |
| 2018-07-31 | $0.002129 | $0.002362 | $0.001611 | $0.001781 | $4,804.87 | $0 |